Northern Star Resources Limited (NST.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

12.44

-0.29

(-2.28%)

At close: 04:10PM AEDT

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	12.58	12.66	12.41	12.44	12.44	3,944,817
01 Dec 2023	12.58	12.66	12.41	12.44	12.44	3,944,817
30 Nov 2023	12.65	12.80	12.51	12.73	12.73	7,706,980
29 Nov 2023	12.53	12.73	12.49	12.67	12.67	5,793,795
28 Nov 2023	11.82	12.18	11.79	12.14	12.14	6,254,390
27 Nov 2023	11.72	11.76	11.64	11.73	11.73	2,973,120
24 Nov 2023	11.61	11.64	11.52	11.54	11.54	2,205,209
23 Nov 2023	11.74	11.80	11.55	11.64	11.64	2,466,635
22 Nov 2023	12.15	12.15	11.74	11.89	11.89	3,221,228
21 Nov 2023	11.50	11.95	11.48	11.86	11.86	4,314,347
20 Nov 2023	11.69	11.70	11.41	11.46	11.46	2,924,039
17 Nov 2023	11.75	11.85	11.65	11.76	11.76	8,989,352
16 Nov 2023	11.68	11.70	11.27	11.32	11.32	5,498,955
15 Nov 2023	11.33	11.33	11.33	11.33	11.33	-
14 Nov 2023	11.49	11.52	11.33	11.33	11.33	3,274,163
13 Nov 2023	11.53	11.61	11.30	11.35	11.35	5,094,256
10 Nov 2023	11.82	11.91	11.61	11.65	11.65	4,516,025
09 Nov 2023	11.78	11.95	11.76	11.87	11.87	3,655,752
08 Nov 2023	11.80	12.16	11.65	11.91	11.91	4,425,228
07 Nov 2023	11.83	12.09	11.80	12.05	12.05	5,097,619
06 Nov 2023	12.03	12.11	11.93	11.99	11.99	4,304,321
03 Nov 2023	11.58	11.67	11.47	11.62	11.62	4,386,552
02 Nov 2023	11.89	11.90	11.55	11.58	11.58	3,614,293
01 Nov 2023	11.68	11.89	11.65	11.89	11.89	6,617,765
31 Oct 2023	11.86	11.98	11.58	11.69	11.69	5,386,305
30 Oct 2023	12.16	12.30	12.09	12.09	12.09	3,475,476
27 Oct 2023	11.85	12.10	11.77	12.04	12.04	5,865,616
26 Oct 2023	12.03	12.28	11.78	12.00	12.00	8,718,497
25 Oct 2023	12.16	12.30	12.07	12.10	12.10	4,303,626
24 Oct 2023	12.15	12.25	11.96	12.21	12.21	3,807,589
23 Oct 2023	12.24	12.33	12.05	12.15	12.15	9,701,075
20 Oct 2023	12.04	12.27	11.98	12.13	12.13	7,975,418
19 Oct 2023	11.68	12.03	11.51	11.98	11.98	6,418,629
18 Oct 2023	11.52	11.72	11.39	11.48	11.48	5,778,426
17 Oct 2023	11.45	11.54	11.21	11.28	11.28	4,154,622
16 Oct 2023	11.54	11.65	11.35	11.40	11.40	4,422,299
13 Oct 2023	11.16	11.34	11.05	11.05	11.05	4,543,873
12 Oct 2023	11.46	11.52	11.34	11.35	11.35	2,755,387
11 Oct 2023	11.45	11.46	11.26	11.26	11.26	4,562,823
10 Oct 2023	11.32	11.50	11.27	11.40	11.40	5,574,700
09 Oct 2023	11.23	11.44	11.17	11.23	11.23	5,705,143
06 Oct 2023	10.66	10.83	10.54	10.80	10.80	3,221,511
05 Oct 2023	10.30	10.66	10.28	10.66	10.66	3,696,701
04 Oct 2023	10.11	10.29	10.06	10.18	10.18	5,137,069
03 Oct 2023	10.23	10.27	9.99	10.04	10.04	5,285,888
02 Oct 2023	10.26	10.61	10.25	10.49	10.49	2,149,782
29 Sept 2023	10.38	10.50	10.33	10.46	10.46	2,760,413
28 Sept 2023	10.24	10.40	10.18	10.25	10.25	4,610,330
27 Sept 2023	10.60	10.70	10.45	10.47	10.47	2,418,556
26 Sept 2023	10.68	10.80	10.63	10.73	10.73	4,174,005
25 Sept 2023	10.80	10.90	10.64	10.85	10.85	2,182,336
22 Sept 2023	10.66	10.92	10.62	10.92	10.92	4,291,954
21 Sept 2023	11.00	11.10	10.79	10.83	10.83	5,331,125
20 Sept 2023	11.14	11.28	11.10	11.19	11.19	4,773,509
19 Sept 2023	11.44	11.53	11.40	11.40	11.40	3,020,283
18 Sept 2023	11.67	11.67	11.35	11.35	11.35	1,898,040
15 Sept 2023	11.47	11.51	11.35	11.49	11.49	6,065,787
14 Sept 2023	11.15	11.31	11.07	11.31	11.31	3,765,598
13 Sept 2023	11.12	11.21	11.08	11.14	11.14	2,779,862
12 Sept 2023	11.39	11.45	11.15	11.28	11.28	3,850,493
11 Sept 2023	11.05	11.18	10.89	11.18	11.18	3,505,238
08 Sept 2023	11.08	11.15	11.02	11.04	11.04	2,946,755
07 Sept 2023	11.20	11.20	10.98	11.03	11.03	2,636,698
06 Sept 2023	11.10	11.19	11.06	11.19	11.19	4,000,520
05 Sept 2023	11.40	11.43	11.18	11.25	11.25	3,553,999
05 Sept 2023	0.155 Dividend
04 Sept 2023	11.74	11.82	11.62	11.68	11.53	2,505,899
01 Sept 2023	11.90	11.91	11.68	11.73	11.57	2,097,032
31 Aug 2023	11.86	11.91	11.76	11.91	11.75	7,654,397
30 Aug 2023	11.89	11.92	11.65	11.85	11.69	3,716,408
29 Aug 2023	11.66	11.71	11.48	11.63	11.48	4,092,733
28 Aug 2023	11.30	11.52	11.25	11.47	11.32	5,719,743
25 Aug 2023	10.94	11.28	10.86	11.17	11.02	4,794,492
24 Aug 2023	10.81	11.20	10.81	11.16	11.01	5,293,279
23 Aug 2023	10.55	10.65	10.51	10.61	10.47	3,809,754
22 Aug 2023	10.51	10.57	10.37	10.49	10.35	4,653,496
21 Aug 2023	10.23	10.31	10.19	10.24	10.10	2,035,057
18 Aug 2023	10.41	10.49	10.32	10.36	10.22	6,784,600
17 Aug 2023	10.40	10.43	10.20	10.30	10.16	5,338,954
16 Aug 2023	10.48	10.65	10.45	10.55	10.41	3,353,155
15 Aug 2023	10.85	10.99	10.62	10.62	10.48	3,578,634
14 Aug 2023	10.83	11.01	10.77	10.82	10.68	2,632,517
11 Aug 2023	10.91	10.98	10.86	10.92	10.78	3,295,358
10 Aug 2023	10.90	10.94	10.82	10.89	10.75	4,735,823
09 Aug 2023	10.83	10.92	10.77	10.92	10.78	4,963,789
08 Aug 2023	11.05	11.09	10.83	10.88	10.74	6,613,102
07 Aug 2023	11.23	11.30	11.08	11.14	10.99	5,821,167
04 Aug 2023	11.46	11.47	11.12	11.20	11.05	5,105,200
03 Aug 2023	11.24	11.46	11.18	11.46	11.31	2,974,764
02 Aug 2023	11.52	11.61	11.31	11.37	11.22	2,957,238
01 Aug 2023	11.72	11.78	11.63	11.69	11.53	2,831,573
31 Jul 2023	11.69	11.70	11.46	11.51	11.36	3,197,988
28 Jul 2023	11.21	11.61	11.16	11.57	11.42	5,658,549
27 Jul 2023	11.62	11.74	11.51	11.74	11.58	4,405,267
26 Jul 2023	11.67	11.75	11.37	11.55	11.40	5,406,315
25 Jul 2023	11.64	11.68	11.54	11.62	11.47	3,844,519
24 Jul 2023	11.62	11.75	11.52	11.59	11.44	3,992,403
21 Jul 2023	11.59	11.77	11.44	11.67	11.52	6,881,892
20 Jul 2023	12.15	12.29	11.68	11.76	11.60	12,602,816
19 Jul 2023	12.71	12.73	12.37	12.59	12.42	12,078,612
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

NZD/EUR0.5700+0.0052(+0.92%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

Northern Star Resources Limited (NST.AX)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

NZD/EUR
0.5700
+0.0052(+0.92%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)